Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LWLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.75 | 0.02 | 0.54% | 3.82 | 3.86 | 3.65 | 395,774 |
| Jul 25 2024 | 3.73 | 0.16 | 4.48% | 3.54 | 3.80 | 3.51 | 498,800 |
| Jul 24 2024 | 3.57 | -0.23 | -6.05% | 3.74 | 3.8299 | 3.565 | 396,443 |
| Jul 23 2024 | 3.80 | 0.27 | 7.65% | 3.59 | 3.84 | 3.52 | 602,788 |
| Jul 22 2024 | 3.53 | 0.01 | 0.28% | 3.55 | 3.56 | 3.38 | 428,357 |
| Jul 19 2024 | 3.52 | -0.26 | -6.88% | 3.78 | 3.78 | 3.51 | 607,877 |
| Jul 18 2024 | 3.78 | -0.20 | -5.03% | 3.96 | 4.02 | 3.69 | 813,424 |
| Jul 17 2024 | 3.98 | -0.17 | -4.10% | 4.10 | 4.19 | 3.89 | 909,754 |
| Jul 16 2024 | 4.15 | 0.46 | 12.47% | 3.73 | 4.155 | 3.70 | 1,113,520 |
| Jul 15 2024 | 3.69 | 0.00 | 0.00% | 3.69 | 3.74 | 3.55 | 681,802 |
| Jul 12 2024 | 3.69 | 0.17 | 4.83% | 3.56 | 3.79 | 3.545 | 815,516 |
| Jul 11 2024 | 3.52 | 0.32 | 10.00% | 3.22 | 3.57 | 3.22 | 1,037,901 |
| Jul 10 2024 | 3.20 | 0.14 | 4.58% | 3.09 | 3.20 | 3.01 | 421,432 |
| Jul 09 2024 | 3.06 | 0.03 | 0.99% | 3.01 | 3.065 | 2.94 | 486,300 |
| Jul 08 2024 | 3.03 | 0.08 | 2.71% | 2.96 | 3.07 | 2.95 | 344,887 |
| Jul 05 2024 | 2.95 | -0.04 | -1.34% | 2.97 | 2.99 | 2.885 | 350,216 |
| Jul 03 2024 | 2.99 | 0.04 | 1.36% | 3.00 | 3.09 | 2.95 | 206,206 |
| Jul 02 2024 | 2.95 | 0.05 | 1.72% | 2.92 | 3.015 | 2.90 | 379,001 |
| Jul 01 2024 | 2.90 | -0.10 | -3.33% | 2.99 | 3.03 | 2.86 | 404,078 |
| Jun 28 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| Jun 27 2024 | 3.00 | -0.07 | -2.28% | 3.08 | 3.10 | 2.95 | 447,283 |
| Jun 26 2024 | 3.07 | 0.03 | 0.99% | 3.00 | 3.13 | 2.97 | 526,342 |
| Jun 25 2024 | 3.04 | -0.03 | -0.98% | 3.06 | 3.10 | 3.00 | 320,844 |
| Jun 24 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.20 | 3.015 | 540,578 |
| Jun 21 2024 | 3.08 | 0.02 | 0.65% | 3.07 | 3.10 | 2.99 | 1,070,054 |
| Jun 20 2024 | 3.06 | -0.27 | -8.11% | 3.30 | 3.305 | 3.03 | 668,573 |
| Jun 18 2024 | 3.33 | -0.13 | -3.76% | 3.46 | 3.47 | 3.32 | 406,084 |
| Jun 17 2024 | 3.46 | -0.05 | -1.42% | 3.50 | 3.58 | 3.37 | 576,042 |
| Jun 14 2024 | 3.51 | 0.09 | 2.63% | 3.39 | 3.56 | 3.28 | 1,757,487 |
| Jun 13 2024 | 3.42 | 0.30 | 9.62% | 3.15 | 3.54 | 3.15 | 1,584,174 |
| Jun 12 2024 | 3.12 | 0.39 | 14.29% | 2.84 | 3.13 | 2.84 | 1,104,447 |
| Jun 11 2024 | 2.73 | 0.01 | 0.37% | 2.71 | 2.785 | 2.62 | 862,648 |
| Jun 10 2024 | 2.72 | 0.18 | 7.09% | 2.52 | 2.745 | 2.435 | 1,306,330 |
| Jun 07 2024 | 2.54 | -0.22 | -7.97% | 2.73 | 2.73 | 2.535 | 1,489,456 |
| Jun 06 2024 | 2.76 | -0.22 | -7.38% | 2.95 | 2.96 | 2.76 | 759,793 |
| Jun 05 2024 | 2.98 | 0.14 | 4.93% | 2.87 | 3.00 | 2.76 | 759,073 |
| Jun 04 2024 | 2.84 | -0.27 | -8.68% | 3.05 | 3.08 | 2.83 | 736,564 |
| Jun 03 2024 | 3.11 | 0.03 | 0.97% | 3.11 | 3.16 | 2.97 | 755,600 |
| May 31 2024 | 3.08 | 0.01 | 0.33% | 3.06 | 3.12 | 2.85 | 1,255,512 |
| May 30 2024 | 3.07 | -0.12 | -3.76% | 3.17 | 3.29 | 2.95 | 1,035,738 |
| May 29 2024 | 3.19 | -0.17 | -5.06% | 3.37 | 3.37 | 3.13 | 721,687 |
| May 28 2024 | 3.36 | -0.08 | -2.33% | 3.50 | 3.50 | 3.35 | 380,123 |
| May 24 2024 | 3.44 | 0.26 | 8.01% | 3.20 | 3.476 | 3.20 | 1,022,788 |
| May 23 2024 | 3.185 | -0.31 | -8.74% | 3.60 | 3.60 | 3.1329 | 1,460,303 |
| May 22 2024 | 3.49 | -0.37 | -9.59% | 3.90 | 3.90 | 3.3901 | 1,544,689 |
| May 21 2024 | 3.86 | -0.01 | -0.26% | 3.98 | 3.98 | 3.80 | 614,575 |
| May 20 2024 | 3.87 | -0.03 | -0.77% | 3.92 | 3.94 | 3.80 | 411,355 |
| May 17 2024 | 3.90 | 0.08 | 2.09% | 3.87 | 3.925 | 3.825 | 417,511 |
| May 16 2024 | 3.82 | -0.02 | -0.52% | 3.87 | 3.96 | 3.82 | 458,065 |
| May 15 2024 | 3.84 | -0.17 | -4.24% | 4.09 | 4.11 | 3.80 | 720,457 |
| May 14 2024 | 4.01 | -0.07 | -1.72% | 4.09 | 4.1901 | 3.96 | 585,106 |
| May 13 2024 | 4.08 | 0.16 | 4.08% | 4.00 | 4.36 | 3.995 | 664,185 |
| May 10 2024 | 3.92 | -0.13 | -3.21% | 4.05 | 4.09 | 3.85 | 448,051 |
| May 09 2024 | 4.05 | 0.10 | 2.53% | 4.03 | 4.08 | 3.90 | 274,070 |
| May 08 2024 | 3.95 | -0.22 | -5.28% | 4.10 | 4.10 | 3.92 | 463,968 |
| May 07 2024 | 4.17 | 0.03 | 0.72% | 4.15 | 4.2099 | 4.0649 | 352,167 |
| May 06 2024 | 4.14 | 0.03 | 0.73% | 4.14 | 4.22 | 4.005 | 514,291 |
| May 03 2024 | 4.11 | 0.15 | 3.79% | 4.07 | 4.15 | 4.02 | 400,239 |
| May 02 2024 | 3.96 | 0.16 | 4.21% | 3.87 | 3.965 | 3.82 | 336,331 |
| May 01 2024 | 3.80 | -0.02 | -0.52% | 3.80 | 3.975 | 3.755 | 394,267 |
| Apr 30 2024 | 3.82 | -0.08 | -2.05% | 3.84 | 3.93 | 3.81 | 439,008 |
| Apr 29 2024 | 3.90 | 0.03 | 0.78% | 3.90 | 3.95 | 3.81 | 389,445 |
